| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 46.54 | 48.85 | 3.75 | 8.31% | 45.24 | 49.81 | 81552 | 38506 | 11.83% |
| 2026-02-02 | 47.16 | 45.10 | -6.82 | -13.14% | 44.99 | 48.46 | 113497 | 52250 | 16.47% |
| 2026-01-30 | 50.99 | 51.92 | -4.48 | -7.94% | 48.00 | 52.70 | 97804 | 49336 | 14.19% |
| 2026-01-29 | 62.00 | 56.40 | -7.99 | -12.41% | 55.00 | 62.69 | 114669 | 66215 | 16.64% |
| 2026-01-28 | 62.49 | 64.39 | 3.52 | 5.78% | 56.90 | 66.50 | 130842 | 80097 | 18.99% |
| 2026-01-27 | 62.47 | 60.87 | -5.13 | -7.77% | 60.05 | 65.20 | 98530 | 60619 | 14.30% |
| 2026-01-26 | 61.92 | 66.00 | 8.79 | 15.36% | 59.02 | 68.42 | 126867 | 83461 | 18.41% |
| 2026-01-23 | 51.91 | 57.21 | 5.32 | 10.25% | 51.75 | 58.51 | 97208 | 54398 | 14.11% |
| 2026-01-22 | 52.03 | 51.89 | -1.51 | -2.83% | 50.70 | 54.82 | 82992 | 43402 | 12.04% |
| 2026-01-21 | 45.98 | 53.40 | 8.90 | 20.00% | 45.98 | 53.40 | 99834 | 50435 | 14.49% |
| 2026-01-20 | 44.60 | 44.50 | 0.18 | 0.41% | 42.23 | 45.45 | 63239 | 27718 | 9.18% |
| 2026-01-19 | 44.51 | 44.32 | 0.97 | 2.24% | 44.22 | 47.75 | 90629 | 41189 | 13.15% |
| 2026-01-16 | 38.84 | 43.35 | 3.99 | 10.14% | 38.39 | 44.43 | 93387 | 38479 | 13.55% |
| 2026-01-15 | 37.01 | 39.36 | 2.72 | 7.42% | 37.00 | 40.38 | 93583 | 36499 | 13.58% |
| 2026-01-14 | 37.29 | 36.64 | -0.59 | -1.58% | 36.35 | 38.46 | 61007 | 22780 | 8.85% |
| 2026-01-13 | 40.00 | 37.23 | -1.10 | -2.87% | 37.03 | 40.85 | 83469 | 32377 | 12.11% |
| 2026-01-12 | 39.00 | 38.33 | 1.05 | 2.82% | 37.02 | 40.22 | 104704 | 40306 | 15.19% |
| 2026-01-09 | 38.00 | 37.28 | -1.36 | -3.52% | 36.50 | 38.40 | 80032 | 29689 | 11.61% |
| 2026-01-08 | 41.05 | 38.64 | -2.37 | -5.78% | 38.00 | 42.52 | 95653 | 37634 | 13.88% |
| 2026-01-07 | 39.92 | 41.01 | -0.15 | -0.36% | 37.37 | 44.14 | 127553 | 51499 | 18.51% |
| 2026-01-06 | 36.46 | 41.16 | 6.86 | 20.00% | 34.51 | 41.16 | 166891 | 64013 | 24.22% |
| 2026-01-05 | 34.19 | 34.30 | 0.28 | 0.82% | 33.01 | 34.62 | 32821 | 11123 | 4.76% |
| 2025-12-31 | 32.75 | 34.02 | 1.37 | 4.20% | 32.55 | 34.38 | 36310 | 12168 | 5.27% |
| 2025-12-30 | 33.30 | 32.65 | -0.66 | -1.98% | 32.50 | 33.30 | 24068 | 7917 | 3.49% |
| 2025-12-29 | 33.33 | 33.31 | -0.02 | -0.06% | 32.66 | 33.52 | 24592 | 8161 | 3.57% |
| 2025-12-26 | 34.18 | 33.33 | -0.54 | -1.59% | 32.89 | 34.18 | 36517 | 12168 | 5.30% |
| 2025-12-25 | 33.68 | 33.87 | 0.19 | 0.56% | 33.50 | 34.85 | 29890 | 10180 | 4.34% |
| 2025-12-24 | 33.70 | 33.68 | 0.16 | 0.48% | 33.32 | 35.00 | 39901 | 13507 | 5.79% |
| 2025-12-23 | 33.77 | 33.52 | -0.34 | -1.00% | 33.00 | 34.41 | 51717 | 17449 | 7.50% |
| 2025-12-22 | 32.50 | 33.86 | 1.31 | 4.02% | 32.50 | 35.85 | 72308 | 24756 | 10.49% |
| 2025-12-19 | 30.94 | 32.55 | 0.96 | 3.04% | 30.60 | 32.90 | 59522 | 19072 | 8.64% |
| 2025-12-18 | 30.79 | 31.59 | 1.45 | 4.81% | 30.11 | 32.25 | 71426 | 22415 | 10.36% |
| 2025-12-17 | 30.01 | 30.14 | -0.08 | -0.26% | 28.80 | 30.68 | 54438 | 16211 | 7.90% |
| 2025-12-16 | 28.58 | 30.22 | 1.35 | 4.68% | 28.48 | 31.90 | 76370 | 23354 | 11.08% |
| 2025-12-15 | 26.95 | 28.87 | 2.32 | 8.74% | 26.58 | 29.29 | 47938 | 13600 | 6.96% |
| 2025-12-12 | 27.63 | 26.55 | -1.08 | -3.91% | 26.41 | 27.92 | 20513 | 5568 | 2.98% |
| 2025-12-11 | 27.87 | 27.63 | -0.45 | -1.60% | 27.55 | 28.52 | 18877 | 5281 | 2.74% |
| 2025-12-10 | 27.67 | 28.08 | 0.33 | 1.19% | 27.40 | 28.55 | 19477 | 5442 | 2.83% |
| 2025-12-09 | 28.06 | 27.75 | -0.36 | -1.28% | 27.67 | 28.36 | 20443 | 5714 | 2.97% |
| 2025-12-08 | 28.90 | 28.11 | -0.85 | -2.94% | 27.63 | 29.04 | 36453 | 10234 | 5.29% |
| 2025-12-05 | 28.73 | 28.96 | 0.61 | 2.15% | 27.95 | 29.01 | 41722 | 11873 | 6.05% |
| 2025-12-04 | 25.89 | 28.35 | 2.34 | 9.00% | 25.86 | 28.88 | 52314 | 14492 | 7.59% |
| 2025-12-03 | 26.06 | 26.01 | 0.07 | 0.27% | 25.65 | 26.38 | 13969 | 3636 | 2.03% |
| 2025-12-02 | 26.03 | 25.94 | -0.29 | -1.11% | 25.60 | 26.31 | 14704 | 3813 | 2.13% |
| 2025-12-01 | 26.86 | 26.23 | -0.68 | -2.53% | 26.13 | 27.08 | 19338 | 5141 | 2.81% |
| 2025-11-28 | 26.02 | 26.91 | 0.91 | 3.50% | 25.91 | 26.91 | 19604 | 5202 | 2.84% |
| 2025-11-27 | 25.81 | 26.00 | 0.52 | 2.04% | 25.48 | 26.24 | 18773 | 4880 | 2.72% |
| 2025-11-26 | 26.90 | 25.48 | -1.34 | -5.00% | 25.44 | 26.92 | 26744 | 6971 | 3.88% |
| 2025-11-25 | 26.98 | 26.82 | 0.56 | 2.13% | 26.48 | 27.49 | 24417 | 6561 | 3.54% |
| 2025-11-24 | 27.10 | 26.26 | -0.44 | -1.65% | 26.26 | 27.96 | 41023 | 11003 | 5.95% |
| 2025-11-21 | 29.01 | 26.70 | -3.00 | -10.10% | 25.00 | 29.49 | 59353 | 16403 | 8.61% |
| 2025-11-20 | 29.65 | 29.70 | 0.40 | 1.37% | 28.82 | 31.23 | 60095 | 17988 | 8.72% |
| 2025-11-19 | 31.42 | 29.30 | -0.90 | -2.98% | 29.07 | 31.99 | 64562 | 19520 | 9.37% |
| 2025-11-18 | 28.06 | 30.20 | 2.00 | 7.09% | 27.60 | 30.39 | 63855 | 18700 | 9.27% |
| 2025-11-17 | 27.57 | 28.20 | 0.62 | 2.25% | 27.04 | 28.84 | 29550 | 8314 | 4.29% |
| 2025-11-14 | 26.89 | 27.58 | 0.58 | 2.15% | 26.89 | 27.83 | 15275 | 4200 | 2.22% |
| 2025-11-13 | 26.77 | 27.00 | 0.12 | 0.45% | 26.70 | 27.15 | 9312 | 2509 | 1.35% |
| 2025-11-12 | 27.17 | 26.88 | -0.17 | -0.63% | 26.75 | 27.17 | 8065 | 2168 | 1.17% |
| 2025-11-11 | 26.62 | 27.05 | 0.32 | 1.20% | 26.62 | 27.08 | 9234 | 2487 | 1.34% |
| 2025-11-10 | 27.30 | 26.73 | -0.34 | -1.26% | 26.66 | 27.32 | 13117 | 3532 | 1.90% |
| 2025-11-07 | 27.28 | 27.07 | -0.08 | -0.29% | 26.80 | 27.34 | 12589 | 3401 | 1.83% |
| 2025-11-06 | 27.14 | 27.15 | 0.06 | 0.22% | 26.97 | 27.40 | 12047 | 3270 | 1.75% |
| 2025-11-05 | 26.80 | 27.09 | 0.09 | 0.33% | 26.51 | 27.18 | 13923 | 3748 | 2.02% |
| 2025-11-04 | 27.61 | 27.00 | -0.51 | -1.85% | 26.77 | 27.61 | 19989 | 5398 | 2.90% |
| 2025-11-03 | 26.97 | 27.51 | 0.64 | 2.38% | 26.97 | 27.79 | 28464 | 7805 | 4.13% |
| 2025-10-31 | 26.29 | 26.87 | 0.58 | 2.21% | 26.29 | 27.53 | 28836 | 7792 | 4.18% |
| 2025-10-30 | 26.28 | 26.29 | 0.31 | 1.19% | 26.02 | 26.57 | 17922 | 4701 | 2.60% |
| 2025-10-29 | 26.45 | 25.98 | -0.42 | -1.59% | 25.75 | 26.51 | 8879 | 2306 | 1.29% |
| 2025-10-28 | 26.54 | 26.40 | -0.14 | -0.53% | 26.23 | 26.75 | 8166 | 2156 | 1.18% |
| 2025-10-27 | 26.78 | 26.54 | -0.13 | -0.49% | 26.13 | 26.78 | 12838 | 3393 | 1.86% |